Moberg Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.450 | 9.645 | 9.290 | 9.430 | 9.430 | 45,721 |
| 2026-01-30 | 9.200 | 9.460 | 9.180 | 9.450 | 9.450 | 34,969 |
| 2026-01-29 | 9.375 | 9.535 | 9.250 | 9.260 | 9.260 | 66,454 |
| 2026-01-28 | 9.320 | 9.455 | 9.135 | 9.420 | 9.420 | 52,843 |
| 2026-01-27 | 9.510 | 9.620 | 9.275 | 9.320 | 9.320 | 30,354 |
| 2026-01-26 | 9.200 | 9.645 | 9.000 | 9.420 | 9.420 | 54,795 |
| 2026-01-23 | 9.350 | 9.510 | 9.085 | 9.440 | 9.440 | 31,099 |
| 2026-01-22 | 9.385 | 9.845 | 9.320 | 9.400 | 9.400 | 99,039 |
| 2026-01-21 | 9.495 | 9.695 | 9.000 | 9.490 | 9.490 | 112,847 |
| 2026-01-20 | 9.280 | 9.595 | 9.220 | 9.500 | 9.500 | 48,105 |
| 2026-01-19 | 9.455 | 9.500 | 9.230 | 9.285 | 9.285 | 70,256 |
| 2026-01-16 | 9.425 | 9.765 | 9.300 | 9.500 | 9.500 | 102,622 |
| 2026-01-15 | 9.300 | 9.690 | 9.250 | 9.540 | 9.540 | 86,468 |
| 2026-01-14 | 9.240 | 9.660 | 9.210 | 9.340 | 9.340 | 124,716 |
| 2026-01-13 | 9.400 | 9.660 | 9.235 | 9.245 | 9.245 | 69,340 |
| 2026-01-12 | 9.620 | 9.620 | 9.205 | 9.540 | 9.540 | 102,434 |
| 2026-01-09 | 9.645 | 9.865 | 9.570 | 9.620 | 9.620 | 33,722 |
| 2026-01-08 | 9.700 | 9.895 | 9.180 | 9.645 | 9.645 | 129,266 |
| 2026-01-07 | 9.895 | 9.900 | 9.715 | 9.895 | 9.895 | 132,554 |
| 2026-01-05 | 10.240 | 10.240 | 9.945 | 10.000 | 10.000 | 45,551 |
| 2026-01-02 | 10.290 | 10.500 | 10.120 | 10.240 | 10.240 | 44,114 |
| 2025-12-30 | 10.250 | 10.410 | 10.000 | 10.270 | 10.270 | 65,927 |
| 2025-12-29 | 10.090 | 10.500 | 9.995 | 10.250 | 10.250 | 75,001 |
| 2025-12-23 | 9.675 | 10.190 | 9.675 | 10.040 | 10.040 | 193,104 |
| 2025-12-22 | 9.295 | 9.685 | 9.055 | 9.600 | 9.600 | 102,786 |
| 2025-12-19 | 9.095 | 9.300 | 9.000 | 9.300 | 9.300 | 41,991 |
| 2025-12-18 | 8.745 | 9.300 | 8.745 | 9.130 | 9.130 | 79,136 |
| 2025-12-17 | 8.900 | 9.045 | 8.705 | 8.710 | 8.710 | 49,619 |
| 2025-12-16 | 8.595 | 8.940 | 8.595 | 8.925 | 8.925 | 92,928 |
| 2025-12-15 | 8.750 | 8.945 | 8.610 | 8.630 | 8.630 | 82,262 |
| 2025-12-12 | 8.800 | 9.055 | 8.625 | 8.995 | 8.995 | 68,291 |
| 2025-12-11 | 8.730 | 8.950 | 8.700 | 8.800 | 8.800 | 29,133 |
| 2025-12-10 | 8.700 | 9.125 | 8.580 | 8.725 | 8.725 | 33,074 |
| 2025-12-09 | 8.840 | 8.955 | 8.600 | 8.750 | 8.750 | 35,352 |
| 2025-12-08 | 8.925 | 8.975 | 8.755 | 8.970 | 8.970 | 54,094 |
| 2025-12-05 | 8.500 | 9.190 | 8.500 | 9.005 | 9.005 | 12,153 |
| 2025-12-04 | 9.125 | 9.230 | 9.010 | 9.100 | 9.100 | 28,472 |
| 2025-12-03 | 8.815 | 9.145 | 8.550 | 9.140 | 9.140 | 33,064 |
| 2025-12-02 | 9.090 | 9.090 | 8.700 | 8.975 | 8.975 | 26,508 |
| 2025-12-01 | 9.105 | 9.225 | 9.090 | 9.095 | 9.095 | 23,435 |
| 2025-11-28 | 9.345 | 9.345 | 9.090 | 9.110 | 9.110 | 56,685 |
| 2025-11-27 | 9.510 | 9.510 | 9.025 | 9.345 | 9.345 | 58,442 |
| 2025-11-26 | 8.705 | 9.290 | 8.700 | 9.030 | 9.030 | 70,045 |
| 2025-11-25 | 8.595 | 8.920 | 8.500 | 8.860 | 8.860 | 35,709 |
| 2025-11-24 | 8.225 | 8.650 | 8.215 | 8.570 | 8.570 | 26,704 |
| 2025-11-21 | 8.600 | 8.600 | 8.140 | 8.215 | 8.215 | 55,175 |
| 2025-11-20 | 8.330 | 8.665 | 8.325 | 8.435 | 8.435 | 46,489 |
| 2025-11-19 | 8.860 | 8.860 | 8.280 | 8.325 | 8.325 | 145,802 |
| 2025-11-18 | 8.795 | 8.800 | 8.485 | 8.690 | 8.690 | 67,661 |
| 2025-11-17 | 9.125 | 9.130 | 8.595 | 8.800 | 8.800 | 113,598 |
| 2025-11-14 | 9.750 | 9.750 | 8.925 | 9.055 | 9.055 | 202,098 |
| 2025-11-13 | 9.545 | 9.950 | 9.455 | 9.750 | 9.750 | 67,649 |
| 2025-11-12 | 10.150 | 10.150 | 9.500 | 9.640 | 9.640 | 281,896 |
| 2025-11-11 | 9.785 | 10.310 | 9.500 | 10.280 | 10.280 | 199,560 |
| 2025-11-10 | 10.620 | 10.740 | 10.030 | 10.070 | 10.070 | 183,408 |
| 2025-11-07 | 10.610 | 11.000 | 9.970 | 10.590 | 10.590 | 654,960 |
| 2025-11-06 | 9.685 | 12.100 | 9.505 | 10.600 | 10.600 | 1,420,204 |
| 2025-11-05 | 9.060 | 10.410 | 9.000 | 9.900 | 9.900 | 2,068,240 |
| 2025-11-04 | 7.905 | 7.990 | 7.530 | 7.790 | 7.790 | 93,646 |
| 2025-11-03 | 7.835 | 8.000 | 7.760 | 7.900 | 7.900 | 52,115 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.